PT Samcro Hyosung Adilestari Tbk (IDX:ACRO)
Indonesia · Delayed Price · Currency is IDR 57.00
-1.00 (-1.72%)
Jul 3, 2026, 2:50 PM WIB
IDX:ACRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | - | -3.45% | 4,861,600 |
| Jul 2, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 1,613,900 |
| Jul 1, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.99% | 5,360,900 |
| Jun 30, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 56.87 | -3.23% | 3,654,100 |
| Jun 29, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 58.77 | 1.64% | 2,176,300 |
| Jun 26, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 57.82 | -1.61% | 4,150,700 |
| Jun 25, 2026 | 60.00 | 63.00 | 59.00 | 62.00 | 58.77 | 3.33% | 5,744,500 |
| Jun 24, 2026 | 65.00 | 65.00 | 60.00 | 60.00 | 56.87 | -6.25% | 3,245,100 |
| Jun 23, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 60.66 | -3.03% | 2,724,800 |
| Jun 22, 2026 | 63.00 | 68.00 | 63.00 | 66.00 | 62.56 | 4.76% | 8,750,900 |
| Jun 19, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 59.71 | - | 478,400 |
| Jun 18, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 59.71 | -1.56% | 2,210,300 |
| Jun 17, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 60.66 | - | 2,009,200 |
| Jun 15, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 60.66 | 4.92% | 2,881,400 |
| Jun 12, 2026 | 60.00 | 65.00 | 60.00 | 61.00 | 57.82 | 1.67% | 3,937,300 |
| Jun 11, 2026 | 62.00 | 63.00 | 57.00 | 60.00 | 56.87 | -1.64% | 3,956,400 |
| Jun 10, 2026 | 56.00 | 68.00 | 55.00 | 61.00 | 57.82 | 10.91% | 11,482,800 |
| Jun 9, 2026 | 53.00 | 56.00 | 51.00 | 55.00 | 52.13 | 1.85% | 2,634,300 |
| Jun 8, 2026 | 54.00 | 54.00 | 51.00 | 54.00 | 51.18 | - | 3,325,800 |
| Jun 5, 2026 | 54.00 | 58.00 | 52.00 | 54.00 | 51.18 | -1.82% | 2,216,000 |
| Jun 4, 2026 | 60.00 | 60.00 | 51.00 | 55.00 | 52.13 | -8.33% | 10,862,200 |
| Jun 3, 2026 | 64.00 | 67.00 | 56.00 | 60.00 | 56.87 | -7.69% | 3,860,700 |
| Jun 2, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 61.61 | 1.56% | 1,430,600 |
| May 29, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 60.66 | -1.54% | 1,552,200 |
| May 26, 2026 | 65.00 | 67.00 | 62.00 | 65.00 | 61.61 | - | 3,042,600 |
| May 25, 2026 | 63.00 | 67.00 | 60.00 | 65.00 | 61.61 | 4.84% | 1,215,400 |
| May 22, 2026 | 60.00 | 62.00 | 57.00 | 62.00 | 58.77 | 3.33% | 1,443,700 |
| May 21, 2026 | 66.00 | 68.00 | 57.00 | 60.00 | 56.87 | -9.09% | 3,470,900 |
| May 20, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 62.56 | -1.49% | 2,552,600 |
| May 19, 2026 | 71.00 | 75.00 | 66.00 | 67.00 | 63.50 | -5.63% | 23,429,700 |
| May 18, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 67.30 | -1.39% | 3,182,700 |
| May 13, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 68.24 | - | 2,174,400 |
| May 12, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 68.24 | -1.37% | 4,498,900 |
| May 11, 2026 | 74.00 | 75.00 | 71.00 | 73.00 | 69.19 | -1.35% | 4,259,200 |
| May 8, 2026 | 76.00 | 77.00 | 74.00 | 74.00 | 70.14 | -2.63% | 3,185,100 |
| May 7, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 72.04 | - | 3,876,400 |
| May 6, 2026 | 75.00 | 80.00 | 75.00 | 76.00 | 72.04 | 1.33% | 25,290,200 |
| May 5, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 71.09 | - | 2,162,400 |
| May 4, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 71.09 | 1.35% | 2,225,400 |
| Apr 30, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 70.14 | -3.90% | 2,829,300 |
| Apr 29, 2026 | 75.00 | 82.00 | 74.00 | 77.00 | 72.98 | 2.67% | 15,499,000 |
| Apr 28, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 71.09 | 1.35% | 1,836,600 |
| Apr 27, 2026 | 74.00 | 76.00 | 74.00 | 74.00 | 70.14 | - | 1,607,100 |
| Apr 24, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 70.14 | -3.90% | 2,681,100 |
| Apr 23, 2026 | 78.00 | 80.00 | 77.00 | 77.00 | 72.98 | - | 4,421,400 |
| Apr 22, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 72.98 | - | 3,156,300 |
| Apr 21, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 72.98 | 1.32% | 1,812,600 |
| Apr 20, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 72.04 | -1.30% | 2,199,800 |
| Apr 17, 2026 | 79.00 | 79.00 | 76.00 | 77.00 | 72.98 | -2.53% | 4,518,400 |
| Apr 16, 2026 | 79.00 | 81.00 | 77.00 | 79.00 | 74.88 | 1.28% | 6,159,400 |